iShares Top 20 U.S. Stocks ETF (TOPT)

NYSEARCA: TOPT · Real-Time Price · USD

32.68

-0.16 (-0.49%)

At close: Jul 2, 2026, 4:00 PM EDT

32.60

-0.08 (-0.24%)

After-hours: Jul 2, 2026, 8:00 PM EDT

TOPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	32.85	33.09	32.49	32.68	32.68	-0.49%	304,760
Jul 1, 2026	32.87	33.02	32.70	32.84	32.84	-0.24%	263,458
Jun 30, 2026	32.56	33.02	32.53	32.92	32.92	1.26%	362,903
Jun 29, 2026	32.17	32.53	31.93	32.51	32.51	2.10%	230,239
Jun 26, 2026	31.68	32.18	31.55	31.84	31.84	-0.41%	438,647
Jun 25, 2026	32.44	32.47	31.69	31.97	31.97	-0.84%	463,746
Jun 24, 2026	32.44	32.61	32.04	32.24	32.24	-0.28%	531,277
Jun 23, 2026	32.37	32.74	32.30	32.33	32.33	-2.18%	857,165
Jun 22, 2026	33.30	33.40	32.96	33.05	33.05	-0.66%	530,459
Jun 18, 2026	33.24	33.33	32.94	33.27	33.27	1.28%	386,244
Jun 17, 2026	33.33	33.33	32.78	32.85	32.85	-1.35%	684,262
Jun 16, 2026	33.44	33.47	33.29	33.30	33.30	-0.63%	192,418
Jun 15, 2026	33.24	33.56	33.24	33.51	33.51	2.31%	689,091
Jun 12, 2026	32.93	32.98	32.60	32.79	32.75	-0.12%	335,331
Jun 11, 2026	32.47	32.90	32.17	32.83	32.79	1.42%	480,778
Jun 10, 2026	32.74	32.92	32.37	32.37	32.34	-1.76%	241,138
Jun 9, 2026	33.43	33.50	32.31	32.95	32.91	-0.90%	416,773
Jun 8, 2026	33.43	33.54	33.16	33.25	33.21	0.42%	334,070
Jun 5, 2026	33.92	33.95	33.04	33.11	33.07	-2.90%	434,581
Jun 4, 2026	33.82	34.20	33.77	34.10	34.06	0.32%	162,906
Jun 3, 2026	34.27	34.33	33.94	33.99	33.95	-0.87%	266,187
Jun 2, 2026	34.37	34.47	34.18	34.29	34.25	-0.23%	193,982
Jun 1, 2026	34.30	34.46	34.23	34.37	34.33	0.41%	297,352
May 29, 2026	34.30	34.43	34.19	34.23	34.19	-0.20%	281,909
May 28, 2026	34.08	34.32	34.06	34.30	34.26	0.59%	216,349
May 27, 2026	34.05	34.13	33.95	34.10	34.06	0.29%	443,062
May 26, 2026	33.96	34.12	33.89	34.00	33.96	0.71%	569,369
May 22, 2026	33.93	34.03	33.75	33.76	33.72	-0.21%	392,382
May 21, 2026	33.76	33.97	33.60	33.83	33.79	-0.12%	253,371
May 20, 2026	33.71	33.89	33.58	33.87	33.83	0.74%	343,526
May 19, 2026	33.67	33.82	33.49	33.62	33.58	-0.62%	320,407
May 18, 2026	34.04	34.04	33.59	33.83	33.79	-0.38%	392,838
May 15, 2026	34.13	34.24	33.89	33.96	33.92	-1.34%	231,924
May 14, 2026	34.19	34.48	34.17	34.42	34.38	0.85%	658,593
May 13, 2026	33.65	34.22	33.64	34.13	34.09	1.58%	335,098
May 12, 2026	33.49	33.63	33.27	33.60	33.56	0.12%	232,664
May 11, 2026	33.34	33.68	33.30	33.56	33.52	0.27%	234,960
May 8, 2026	33.24	33.49	33.22	33.47	33.43	1.18%	341,454
May 7, 2026	33.10	33.29	32.99	33.08	33.04	0.15%	326,425
May 6, 2026	32.61	33.04	32.57	33.03	32.99	1.60%	385,889
May 5, 2026	32.43	32.59	32.41	32.51	32.47	0.81%	280,145
May 4, 2026	32.30	32.37	32.07	32.25	32.22	-0.15%	353,509
May 1, 2026	32.24	32.55	32.22	32.30	32.27	0.65%	322,946
Apr 30, 2026	32.14	32.19	31.68	32.09	32.06	0.60%	282,020
Apr 29, 2026	31.87	32.00	31.78	31.90	31.87	0.06%	224,197
Apr 28, 2026	31.84	31.93	31.73	31.88	31.85	-0.44%	201,866
Apr 27, 2026	31.73	32.03	31.71	32.02	31.99	0.72%	340,464
Apr 24, 2026	31.48	31.81	31.42	31.79	31.76	1.02%	359,575
Apr 23, 2026	31.63	31.69	31.24	31.47	31.44	-0.69%	312,569
Apr 22, 2026	31.40	31.70	31.33	31.69	31.66	1.64%	313,814